| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 12.69 | 12.77 | 12.45 | 12.69 | 12.69 | -0.03 (-0.24%) | 20,945,773 |
| 25 Dec 2023 | CNY | 12.56 | 12.9 | 12.54 | 12.72 | 12.72 | +0.13 (+1.03%) | 21,270,411 |
| 22 Dec 2023 | CNY | 12.22 | 12.72 | 12.2 | 12.59 | 12.59 | +0.39 (+3.20%) | 37,324,539 |
| 21 Dec 2023 | CNY | 12.04 | 12.27 | 11.98 | 12.2 | 12.2 | +0.1 (+0.83%) | 16,814,403 |
| 20 Dec 2023 | CNY | 12.42 | 12.48 | 12.1 | 12.1 | 12.1 | -0.34 (-2.73%) | 21,917,714 |
| 19 Dec 2023 | CNY | 12.41 | 12.51 | 12.31 | 12.44 | 12.44 | +0.03 (+0.24%) | 13,197,147 |
| 18 Dec 2023 | CNY | 12.65 | 12.71 | 12.38 | 12.41 | 12.41 | -0.3 (-2.36%) | 23,020,043 |
| 15 Dec 2023 | CNY | 12.86 | 12.91 | 12.7 | 12.71 | 12.71 | -0.14 (-1.09%) | 15,514,636 |
| 14 Dec 2023 | CNY | 12.97 | 13.12 | 12.84 | 12.85 | 12.85 | -0.11 (-0.85%) | 15,663,002 |
| 13 Dec 2023 | CNY | 13.07 | 13.25 | 12.95 | 12.96 | 12.96 | -0.14 (-1.07%) | 19,577,256 |
| 12 Dec 2023 | CNY | 12.93 | 13.49 | 12.92 | 13.1 | 13.1 | +0.1 (+0.77%) | 35,272,002 |
| 11 Dec 2023 | CNY | 12.9 | 13.04 | 12.6 | 13 | 13 | 0.0 (0.0%) | 37,735,500 |
| 8 Dec 2023 | CNY | 12.77 | 13.02 | 12.61 | 13 | 13 | +0.19 (+1.48%) | 44,729,384 |
| 7 Dec 2023 | CNY | 12.73 | 12.84 | 12.56 | 12.81 | 12.81 | +0.03 (+0.23%) | 26,685,142 |
| 6 Dec 2023 | CNY | 12.85 | 12.9 | 12.71 | 12.78 | 12.78 | -0.09 (-0.70%) | 20,706,687 |
| 5 Dec 2023 | CNY | 13.11 | 13.12 | 12.87 | 12.87 | 12.87 | -0.27 (-2.05%) | 15,943,478 |
| 4 Dec 2023 | CNY | 13 | 13.21 | 12.99 | 13.14 | 13.14 | +0.17 (+1.31%) | 17,234,467 |
| 1 Dec 2023 | CNY | 12.87 | 13.04 | 12.87 | 12.97 | 12.97 | +0.07 (+0.54%) | 13,044,716 |
| 30 Nov 2023 | CNY | 12.95 | 13.04 | 12.86 | 12.9 | 12.9 | -0.05 (-0.39%) | 15,190,910 |
| 29 Nov 2023 | CNY | 13.09 | 13.11 | 12.95 | 12.95 | 12.95 | -0.15 (-1.15%) | 17,728,540 |
| 28 Nov 2023 | CNY | 13.25 | 13.33 | 13.05 | 13.1 | 13.1 | -0.15 (-1.13%) | 23,110,752 |
| 27 Nov 2023 | CNY | 13.23 | 13.34 | 13.15 | 13.25 | 13.25 | +0.01 (+0.08%) | 16,254,706 |
| 24 Nov 2023 | CNY | 13.49 | 13.5 | 13.22 | 13.24 | 13.24 | -0.24 (-1.78%) | 14,741,417 |
| 23 Nov 2023 | CNY | 13.43 | 13.51 | 13.35 | 13.48 | 13.48 | +0.03 (+0.22%) | 11,129,115 |
| 22 Nov 2023 | CNY | 13.63 | 13.67 | 13.45 | 13.45 | 13.45 | -0.2 (-1.47%) | 13,256,401 |
| 21 Nov 2023 | CNY | 13.74 | 13.83 | 13.65 | 13.65 | 13.65 | -0.1 (-0.73%) | 14,858,257 |
| 20 Nov 2023 | CNY | 13.57 | 13.8 | 13.55 | 13.75 | 13.75 | +0.18 (+1.33%) | 15,280,698 |
| 17 Nov 2023 | CNY | 13.62 | 13.66 | 13.52 | 13.57 | 13.57 | -0.08 (-0.59%) | 12,921,163 |
| 16 Nov 2023 | CNY | 13.78 | 13.82 | 13.65 | 13.65 | 13.65 | -0.14 (-1.02%) | 11,348,744 |
| 15 Nov 2023 | CNY | 13.95 | 13.97 | 13.75 | 13.79 | 13.79 | -0.07 (-0.51%) | 15,732,335 |
